Stock listing
IDX:CUAN PT Petrindo Jaya Kreasi Tbk Saham
Follow PT Petrindo Jaya Kreasi Tbk into a list and get an email when it puts out news.
Share price · IDX:CUAN
364.00 IDR -16.00 (-4.2%)
Close on Nov 11, 2026
- Day range
- 362.00 – 404.00 IDRNov 11, 2026
- Volume
- 277.3M sharesNov 11, 2026
- Market cap
- 40.91T IDRAt the close on Nov 11, 2026 · price × 112.4B shares outstanding
- 52-week range
- 336.00 – 2,870.00 IDRLowest and highest trades, Nov 12, 2025 – Nov 11, 2026
- Traded on an average day
- 338.7B IDRMedian day 353.6M shares · 2 days with no trades · last 3 months, Aug 11, 2026 – Nov 11, 2026
Daily closes
Last 3 months, Aug 11, 2026 – Nov 11, 2026 · IDX:CUAN · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 364.00 | -16.00 | -4.2% | 384.00 | 404.00 | 362.00 | 277,302,600 | |
| 380.00 | +26.00 | +7.3% | 364.00 | 390.00 | 358.00 | 355,862,800 | |
| 354.00 | -4.00 | -1.1% | 358.00 | 376.00 | 350.00 | 128,256,900 | |
| 358.00 | -2.00 | -0.6% | 344.00 | 360.00 | 336.00 | 131,254,200 | |
| 360.00 | +2.00 | +0.6% | 370.00 | 382.00 | 340.00 | 255,497,700 | |
| 358.00 | -22.00 | -5.8% | 356.00 | 370.00 | 354.00 | 279,527,500 | |
| 380.00 | -28.00 | -6.9% | 412.00 | 414.00 | 380.00 | 213,945,700 | |
| 408.00 | +26.00 | +6.8% | 356.00 | 412.00 | 356.00 | 543,336,400 | |
| 382.00 | -28.00 | -6.8% | 408.00 | 412.00 | 382.00 | 294,307,300 | |
| 410.00 | -22.00 | -5.1% | 436.00 | 442.00 | 402.00 | 517,058,000 | |
| 432.00 | -24.00 | -5.3% | 460.00 | 462.00 | 426.00 | 444,377,000 | |
| 456.00 | -26.00 | -5.4% | 480.00 | 510.00 | 450.00 | 771,278,300 | |
| 482.00 | -28.00 | -5.5% | 510.00 | 540.00 | 478.00 | 669,467,800 | |
| 510.00 | +14.00 | +2.8% | 494.00 | 525.00 | 488.00 | 353,645,100 | |
| 496.00 | -9.00 | -1.8% | 482.00 | 535.00 | 478.00 | 486,782,800 | |
| 505.00 | 0.00 | 0.0% | 510.00 | 525.00 | 482.00 | 453,295,000 | |
| 505.00 | 0.00 | 0.0% | 494.00 | 510.00 | 470.00 | 1,225,572,700 | |
| 505.00 | -35.00 | -6.5% | 505.00 | 505.00 | 505.00 | 184,792,800 | |
| 540.00 | -90.00 | -14.3% | 540.00 | 540.00 | 540.00 | 86,042,800 | |
| 630.00 | -35.00 | -5.3% | 650.00 | 660.00 | 620.00 | 285,141,100 | |
| 665.00 | 0.00 | 0.0% | 670.00 | 710.00 | 640.00 | 380,902,600 | |
| 665.00 | +10.00 | +1.5% | 635.00 | 685.00 | 620.00 | 434,856,000 | |
| 655.00 | -115.00 | -14.9% | 775.00 | 780.00 | 655.00 | 726,868,700 | |
| 770.00 | +5.00 | +0.7% | 765.00 | 775.00 | 730.00 | 274,141,700 | |
| 765.00 | -75.00 | -8.9% | 840.00 | 845.00 | 755.00 | 515,268,600 | |
| 840.00 | -10.00 | -1.2% | 860.00 | 870.00 | 840.00 | 237,979,200 | |
| 850.00 | 0.00 | 0.0% | 855.00 | 885.00 | 850.00 | 291,319,800 | |
| 850.00 | +5.00 | +0.6% | 850.00 | 860.00 | 830.00 | 252,993,700 | |
| 845.00 | -20.00 | -2.3% | 875.00 | 880.00 | 845.00 | 258,896,400 | |
| 865.00 | +20.00 | +2.4% | 840.00 | 880.00 | 830.00 | 414,707,300 | |
| 845.00 | -40.00 | -4.5% | 895.00 | 910.00 | 845.00 | 340,672,300 | |
| 885.00 | -25.00 | -2.7% | 900.00 | 905.00 | 835.00 | 687,136,400 | |
| 910.00 | -25.00 | -2.7% | 930.00 | 955.00 | 900.00 | 315,962,400 | |
| 935.00 | -5.00 | -0.5% | 940.00 | 960.00 | 920.00 | 188,675,000 | |
| 940.00 | -20.00 | -2.1% | 950.00 | 970.00 | 935.00 | 218,354,300 | |
| 960.00 | +10.00 | +1.1% | 955.00 | 995.00 | 925.00 | 459,620,200 | |
| 950.00 | +20.00 | +2.2% | 940.00 | 950.00 | 900.00 | 315,325,400 | |
| 930.00 | +5.00 | +0.5% | 925.00 | 955.00 | 920.00 | 195,187,100 | |
| 925.00 | -20.00 | -2.1% | 960.00 | 970.00 | 915.00 | 304,158,300 | |
| 945.00 | +45.00 | +5.0% | 905.00 | 965.00 | 905.00 | 499,691,600 | |
| 900.00 | -20.00 | -2.2% | 920.00 | 940.00 | 900.00 | 208,893,400 | |
| 920.00 | -20.00 | -2.1% | 940.00 | 950.00 | 915.00 | 174,906,600 | |
| 940.00 | -5.00 | -0.5% | 940.00 | 945.00 | 890.00 | 439,276,200 | |
| 945.00 | -40.00 | -4.1% | 955.00 | 970.00 | 930.00 | 493,057,300 | |
| 985.00 | +45.00 | +4.8% | 950.00 | 1,040.00 | 945.00 | 1,038,092,300 | |
| 940.00 | +5.00 | +0.5% | 940.00 | 960.00 | 925.00 | 252,878,900 | |
| 935.00 | 0.00 | 0.0% | 935.00 | 970.00 | 930.00 | 265,153,300 | |
| 935.00 | -5.00 | -0.5% | 945.00 | 965.00 | 920.00 | 406,473,700 | |
| 940.00 | +30.00 | +3.3% | 915.00 | 980.00 | 900.00 | 1,015,740,100 | |
| 910.00 | +5.00 | +0.6% | 910.00 | 955.00 | 900.00 | 953,565,500 | |
| 905.00 | 0.00 | 0.0% | 910.00 | 910.00 | 855.00 | 667,961,100 | |
| 905.00 | +90.00 | +11.0% | 820.00 | 905.00 | 815.00 | 950,010,800 | |
| 815.00 | +5.00 | +0.6% | 815.00 | 825.00 | 805.00 | 172,393,100 | |
| 810.00 | -5.00 | -0.6% | 820.00 | 855.00 | 795.00 | 455,779,700 | |
| 815.00 | +45.00 | +5.8% | 755.00 | 825.00 | 755.00 | 408,065,800 | |
| 770.00 | -55.00 | -6.7% | 825.00 | 830.00 | 770.00 | 478,866,600 | |
| 825.00 | 0.00 | 0.0% | 825.00 | 825.00 | 825.00 | 0 | |
| 825.00 | -10.00 | -1.2% | 840.00 | 855.00 | 820.00 | 238,597,500 | |
| 835.00 | +10.00 | +1.2% | 835.00 | 860.00 | 820.00 | 440,936,300 | |
| 825.00 | +10.00 | +1.2% | 825.00 | 845.00 | 820.00 | 288,162,200 | |
| 815.00 | -25.00 | -3.0% | 840.00 | 840.00 | 810.00 | 277,446,300 | |
| 840.00 | +15.00 | +1.8% | 840.00 | 870.00 | 825.00 | 586,936,700 | |
| 825.00 | 0.00 | 0.0% | 825.00 | 825.00 | 825.00 | 0 | |
| 825.00 | -15.00 | -1.8% | 830.00 | 885.00 | 815.00 | 1,028,444,500 | |
| 840.00 | -30.00 | -3.4% | 860.00 | 885.00 | 810.00 | 1,546,039,600 | |
| 870.00 | +150.00 | +20.8% | 730.00 | 880.00 | 720.00 | 1,709,078,600 | |
| 720.00 | +10.00 | +1.4% | 710.00 | 740.00 | 670.00 | 301,045,000 |
Splits
1 split · IDX:CUAN · every price before a split is adjusted for it
| Day | Ratio | What |
|---|---|---|
| 10-for-1 | Split |
- Ticker
- IDX:CUAN
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 10, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Nov 9, 2026
Closed 380.00 (+7.3%) on Nov 10, 2026
General Announcement Public Expose - Annual
Nov 4, 2026
Closed 360.00 (+0.6%) on Nov 5, 2026
Explanation on Request for Explanation of the Exchange
Oct 19, 2026
Closed 505.00 (0.0%) on Oct 20, 2026
Disclosure of Information from PT Petrindo Jaya Kreasi Tbk. Regarding the Company's Plan to Conduct a Share Buyback
Oct 18, 2026
Closed 505.00 (-6.5%) on Oct 19, 2026
Disclosure of Information from PT Petrindo Jaya Kreasi Tbk. Regarding the Company's Plan to Conduct a Share Buyback (CORRECTION)
Oct 18, 2026
Closed 505.00 (-6.5%) on Oct 19, 2026
Press Release: Company Statement
Oct 16, 2026
Closed 505.00 (-6.5%) on Oct 19, 2026
Monthly Exploration Activities Report
Oct 8, 2026
Closed 770.00 (+0.7%) on Oct 9, 2026
Negotiation Announcement In Relation To The Proposed Acquisition of PT Singaraja Putra Tbk
Sep 4, 2026
Closed 940.00 (+3.3%) on Sep 4, 2026
Report of ownership or any changes in share ownership of public companies
Aug 11, 2026
Closed 870.00 (+20.8%) on Aug 12, 2026
Report of Shares Transfer From Shares Buy Back
Jul 20, 2026
Closed 735.00 (+9.7%) on Jul 21, 2026
PT Petrindo Jaya Kreasi Tbk on 6ix
- News releases
- 21 in the last 12 months · 21 in all · newest Nov 10, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Petrindo Jaya Kreasi Tbk.